Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.04	15.13	14.68	14.70	720,790	-0.21(-1.38%)
Jul 30, 2007	14.77	15.02	14.48	14.90	691,891	+0.08(+0.52%)
Jul 27, 2007	15.31	15.31	14.82	14.82	907,960	-0.58(-3.77%)
Jul 26, 2007	15.07	15.56	14.90	15.40	1,509,795	+0.12(+0.80%)
Jul 25, 2007	14.94	15.37	14.91	15.28	1,336,066	+0.43(+2.88%)
Jul 24, 2007	15.03	15.12	14.73	14.85	1,062,199	-0.53(-3.42%)
Jul 23, 2007	15.50	15.55	15.36	15.38	758,762	-0.11(-0.69%)
Jul 20, 2007	15.81	15.85	15.26	15.49	1,216,774	-0.36(-2.29%)
Jul 19, 2007	16.09	16.09	15.78	15.85	1,085,386	-0.10(-0.63%)
Jul 18, 2007	16.10	16.11	15.82	15.95	664,336	-0.19(-1.20%)
Jul 17, 2007	16.48	16.49	16.14	16.14	484,559	-0.27(-1.65%)
Jul 16, 2007	16.23	16.47	16.11	16.42	576,296	+0.10(+0.64%)
Jul 13, 2007	16.50	16.66	16.28	16.31	203,971	-0.19(-1.17%)
Jul 12, 2007	16.40	16.50	16.35	16.50	349,138	+0.22(+1.33%)
Jul 11, 2007	16.15	16.32	16.10	16.29	599,818	+0.11(+0.66%)
Jul 10, 2007	16.51	16.65	16.14	16.18	856,883	-0.43(-2.56%)
Jul 09, 2007	16.68	16.70	16.47	16.61	406,263	-0.04(-0.25%)
Jul 06, 2007	16.74	16.92	16.62	16.65	432,474	-0.07(-0.41%)
Jul 05, 2007	16.72	16.75	16.65	16.72	388,453	+0.04(+0.21%)
Jul 03, 2007	16.74	16.78	16.66	16.68	308,814	-0.03(-0.20%)
Jul 02, 2007	16.61	16.89	16.43	16.71	694,579	+0.15(+0.88%)
Jun 29, 2007	16.80	16.92	16.54	16.57	750,697	-0.14(-0.86%)
Jun 28, 2007	16.63	16.99	16.51	16.71	1,001,041	+0.08(+0.47%)
Jun 27, 2007	16.35	16.63	16.20	16.63	859,236	+0.22(+1.32%)
Jun 26, 2007	16.54	16.54	16.29	16.42	549,077	-0.05(-0.32%)
Jun 25, 2007	16.46	16.68	16.35	16.47	529,587	+0.01(+0.04%)
Jun 22, 2007	16.53	16.53	16.31	16.46	864,948	-0.06(-0.38%)
Jun 21, 2007	16.32	16.56	16.25	16.53	579,656	+0.21(+1.30%)
Jun 20, 2007	16.72	16.72	16.31	16.31	546,053	-0.35(-2.11%)
Jun 19, 2007	16.56	16.69	16.41	16.66	587,049	+0.06(+0.34%)
Jun 18, 2007	16.79	16.79	16.53	16.61	348,802	-0.12(-0.69%)
Jun 15, 2007	16.94	16.96	16.70	16.72	970,126	+0.26(+1.57%)
Jun 14, 2007	16.47	16.55	16.42	16.47	290,668	-0.03(-0.18%)
Jun 13, 2007	16.30	16.52	16.25	16.50	414,328	+0.20(+1.22%)
Jun 12, 2007	16.44	16.49	16.23	16.30	511,442	-0.21(-1.28%)
Jun 11, 2007	16.57	16.60	16.44	16.51	562,182	-0.07(-0.45%)
Jun 08, 2007	16.50	16.64	16.39	16.58	644,174	+0.01(+0.04%)
Jun 07, 2007	16.70	16.76	16.55	16.58	704,996	-0.20(-1.19%)
Jun 06, 2007	16.77	16.81	16.66	16.78	491,616	-0.07(-0.39%)
Jun 05, 2007	16.99	17.07	16.55	16.84	664,336	-0.21(-1.24%)
Jun 04, 2007	17.05	17.09	16.98	17.05	515,138	+0.01(+0.05%)
Jun 01, 2007	16.88	17.18	16.88	17.04	1,189,892	+0.22(+1.33%)
May 31, 2007	16.76	16.82	16.67	16.82	718,438	+0.06(+0.36%)
May 30, 2007	16.66	16.76	16.54	16.76	530,259	+0.10(+0.61%)
May 29, 2007	16.71	16.80	16.50	16.66	570,919	+0.01(+0.04%)
May 25, 2007	16.85	16.86	16.53	16.65	605,531	-0.13(-0.80%)
May 24, 2007	16.86	16.96	16.61	16.79	771,195	-0.07(-0.39%)
May 23, 2007	17.03	17.11	16.83	16.85	577,976	-0.18(-1.08%)
May 22, 2007	16.89	17.06	16.86	17.04	479,182	+0.13(+0.77%)
May 21, 2007	16.68	16.93	16.68	16.91	811,519	+0.23(+1.36%)
May 18, 2007	16.67	16.73	16.55	16.68	358,211	+0.01(+0.07%)
May 17, 2007	16.65	16.82	16.53	16.67	586,041	-0.10(-0.57%)
May 16, 2007	16.57	16.76	16.47	16.76	765,482	+0.19(+1.15%)
May 15, 2007	16.62	16.89	16.54	16.57	738,936	-0.01(-0.05%)
May 14, 2007	16.83	16.87	16.53	16.58	477,166	-0.25(-1.49%)
May 11, 2007	16.55	16.86	16.52	16.83	639,470	+0.45(+2.72%)
May 10, 2007	16.25	16.68	16.19	16.39	890,823	+0.09(+0.55%)
May 09, 2007	16.37	16.41	16.10	16.30	1,076,985	-0.23(-1.37%)
May 08, 2007	16.53	16.53	16.36	16.52	544,037	-0.08(-0.50%)
May 07, 2007	16.64	16.86	16.47	16.61	381,733	-0.04(-0.21%)
May 04, 2007	16.54	16.72	16.46	16.64	705,669	+0.16(+0.96%)
May 03, 2007	16.48	16.55	16.44	16.48	497,664	-0.01(-0.09%)
May 02, 2007	16.16	16.62	16.15	16.50	716,422	+0.34(+2.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.